Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viomi Technology Ltd ADR (NQ: VIOT )

0.5399 -0.0056 (-1.03%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.070 8.590 8.070 8.490 342,982 +0.29(+3.54%)
Jun 29, 2021 8.110 8.200 7.860 8.200 478,514 +0.05(+0.61%)
Jun 28, 2021 8.380 8.380 8.010 8.150 298,840 -0.08(-0.97%)
Jun 25, 2021 8.390 8.500 8.170 8.230 271,956 -0.05(-0.60%)
Jun 24, 2021 8.310 8.383 8.120 8.280 401,752 +0.01(+0.12%)
Jun 23, 2021 8.280 8.440 8.110 8.270 145,776 +0.07(+0.85%)
Jun 22, 2021 8.160 8.350 8.040 8.200 263,639 -0.01(-0.12%)
Jun 21, 2021 8.880 8.960 8.120 8.210 510,628 -0.75(-8.37%)
Jun 18, 2021 9.330 9.500 8.900 8.960 2,545,808 -0.44(-4.68%)
Jun 17, 2021 8.930 9.500 8.930 9.400 850,834 +0.43(+4.79%)
Jun 16, 2021 8.880 9.190 8.650 8.970 726,502 +0.00(+0.00%)
Jun 15, 2021 8.810 9.000 8.610 8.970 684,943 +0.16(+1.82%)
Jun 14, 2021 8.200 9.000 8.200 8.810 1,131,730 +0.65(+7.97%)
Jun 11, 2021 7.880 8.380 7.840 8.160 267,571 +0.28(+3.55%)
Jun 10, 2021 7.950 8.103 7.750 7.880 250,295 -0.02(-0.25%)
Jun 09, 2021 8.280 8.290 7.890 7.900 254,276 -0.38(-4.59%)
Jun 08, 2021 8.370 8.380 8.030 8.280 162,691 -0.01(-0.12%)
Jun 07, 2021 8.350 8.390 8.120 8.290 160,947 -0.17(-2.01%)
Jun 04, 2021 8.140 8.580 7.950 8.460 332,697 +0.32(+3.93%)
Jun 03, 2021 8.360 8.400 8.060 8.140 227,093 -0.26(-3.10%)
Jun 02, 2021 8.410 8.410 8.130 8.400 214,935 +0.00(+0.00%)
Jun 01, 2021 8.310 8.600 8.150 8.400 441,978 +0.25(+3.07%)
May 28, 2021 7.860 8.240 7.800 8.150 342,143 +0.34(+4.35%)
May 27, 2021 8.650 9.190 7.710 7.810 1,281,734 -0.35(-4.29%)
May 26, 2021 7.900 8.350 7.900 8.160 475,918 +0.44(+5.70%)
May 25, 2021 7.520 7.900 7.510 7.720 185,867 +0.42(+5.75%)
May 24, 2021 7.670 7.670 7.260 7.300 171,515 -0.32(-4.20%)
May 21, 2021 7.700 7.965 7.580 7.620 251,782 -0.07(-0.91%)
May 20, 2021 7.680 7.790 7.510 7.690 112,485 +0.05(+0.65%)
May 19, 2021 7.560 7.730 7.330 7.640 233,418 +0.00(+0.00%)
May 18, 2021 7.420 7.800 7.320 7.640 225,173 +0.26(+3.52%)
May 17, 2021 7.200 7.440 7.110 7.380 202,372 +0.18(+2.50%)
May 14, 2021 7.110 7.300 7.030 7.200 148,593 +0.30(+4.35%)
May 13, 2021 7.040 7.170 6.640 6.900 415,739 -0.13(-1.85%)
May 12, 2021 7.100 7.280 6.920 7.030 221,430 -0.19(-2.63%)
May 11, 2021 6.550 7.280 6.540 7.220 335,704 +0.31(+4.49%)
May 10, 2021 7.070 7.250 6.620 6.910 536,863 -0.20(-2.81%)
May 07, 2021 7.280 7.440 7.070 7.110 275,280 -0.21(-2.87%)
May 06, 2021 7.340 7.340 6.990 7.320 297,775 +0.02(+0.27%)
May 05, 2021 7.550 7.660 7.240 7.300 203,320 -0.23(-3.05%)
May 04, 2021 7.530 7.530 7.000 7.530 356,998 +0.00(+0.00%)
May 03, 2021 7.890 7.890 7.460 7.530 532,049 -0.26(-3.34%)
Apr 30, 2021 7.680 8.010 7.640 7.790 192,700 +0.04(+0.52%)
Apr 29, 2021 8.240 8.240 7.650 7.750 285,532 -0.42(-5.14%)
Apr 28, 2021 8.140 8.170 7.920 8.170 292,948 +0.10(+1.24%)
Apr 27, 2021 8.220 8.270 7.990 8.070 179,580 -0.11(-1.34%)
Apr 26, 2021 8.180 8.320 7.910 8.180 435,303 +0.04(+0.49%)
Apr 23, 2021 7.710 8.190 7.710 8.140 612,300 +0.53(+6.96%)
Apr 22, 2021 7.720 7.920 7.500 7.610 389,896 -0.05(-0.65%)
Apr 21, 2021 7.410 7.790 7.230 7.660 376,920 +0.26(+3.51%)
Apr 20, 2021 7.820 7.890 7.300 7.400 755,069 -0.42(-5.37%)
Apr 19, 2021 7.920 8.290 7.650 7.820 781,027 -0.03(-0.38%)
Apr 16, 2021 8.010 8.300 7.440 7.850 1,424,200 -0.14(-1.75%)
Apr 15, 2021 8.960 8.970 7.400 7.990 2,229,610 -0.85(-9.62%)
Apr 14, 2021 9.550 9.780 8.810 8.840 633,783 -0.66(-6.95%)
Apr 13, 2021 9.190 9.540 9.000 9.500 526,404 +0.25(+2.70%)
Apr 12, 2021 9.610 9.610 8.990 9.250 756,595 -0.36(-3.75%)
Apr 09, 2021 9.500 9.610 9.050 9.610 498,500 +0.03(+0.31%)
Apr 08, 2021 9.170 9.870 9.110 9.580 341,476 +0.33(+3.57%)
Apr 07, 2021 9.300 9.380 9.020 9.250 458,083 -0.05(-0.54%)
Apr 06, 2021 9.200 9.700 9.150 9.300 410,083 +0.08(+0.87%)
Apr 05, 2021 9.520 9.760 8.920 9.220 623,656 -0.05(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.